636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,193300,255872510,9090,9090,9090,9090,175
|
|
20230530,193200,255872510,9090,9090,9090,9090,0
|
|
20230530,193100,255872510,9090,9090,9090,9090,0
|
|
20230530,193000,255872510,9090,9090,9090,9090,0
|
|
20230530,192900,255872510,9090,9090,9090,9090,0
|
|
20230530,192800,255872510,9090,9090,9090,9090,0
|
|
20230530,192700,255872510,9090,9090,9090,9090,0
|
|
20230530,192600,255872510,9090,9090,9090,9090,0
|
|
20230530,192500,255872510,9090,9090,9090,9090,0
|
|
20230530,192400,255872510,9090,9090,9090,9090,0
|
|
20230530,192300,255872510,9090,9090,9090,9090,0
|
|
20230530,192200,255872510,9090,9090,9090,9090,0
|
|
20230530,192100,255872510,9090,9090,9090,9090,0
|
|
20230530,192000,255872510,9090,9090,9090,9090,0
|
|
20230530,191900,255872510,9090,9090,9090,9090,0
|
|
20230530,191800,255872510,9090,9090,9090,9090,0
|
|
20230530,191700,255872510,9090,9090,9090,9090,0
|
|
20230530,191600,255872510,9090,9090,9090,9090,0
|
|
20230530,191500,255872510,9090,9090,9090,9090,0
|
|
20230530,191400,255872510,9090,9090,9090,9090,0
|
|
20230530,191300,255872510,9090,9090,9090,9090,0
|
|
20230530,191200,255872510,9090,9090,9090,9090,0
|
|
20230530,191100,255872510,9090,9090,9090,9090,0
|
|
20230530,191000,255872510,9090,9090,9090,9090,0
|
|
20230530,190900,255872510,9090,9090,9090,9090,0
|
|
20230530,190800,255872510,9090,9090,9090,9090,0
|
|
20230530,190700,255872510,9090,9090,9090,9090,0
|
|
20230530,190600,255872510,9090,9090,9090,9090,0
|
|
20230530,190500,255872510,9090,9090,9090,9090,0
|
|
20230530,190400,255872510,9090,9090,9090,9090,0
|
|
20230530,190300,255872510,9090,9090,9090,9090,175
|
|
20230530,190200,255872510,9090,9090,9090,9090,0
|
|
20230530,190100,255872510,9090,9090,9090,9090,0
|
|
20230530,190000,255872510,9090,9090,9090,9090,0
|
|
20230530,185900,255872510,9090,9090,9090,9090,0
|
|
20230530,185800,255872510,9090,9090,9090,9090,0
|
|
20230530,185700,255872510,9090,9090,9090,9090,0
|
|
20230530,185600,255872510,9090,9090,9090,9090,0
|
|
20230530,185500,255872510,9090,9090,9090,9090,0
|
|
20230530,185400,255872510,9090,9090,9090,9090,0
|
|
20230530,185300,255872510,9090,9090,9090,9090,0
|
|
20230530,185200,255872510,9090,9090,9090,9090,0
|
|
20230530,185100,255872510,9090,9090,9090,9090,0
|
|
20230530,185000,255872510,9090,9090,9090,9090,0
|
|
20230530,184900,255872510,9090,9090,9090,9090,0
|
|
20230530,184800,255872510,9090,9090,9090,9090,0
|
|
20230530,184700,255872510,9090,9090,9090,9090,0
|
|
20230530,184600,255872510,9090,9090,9090,9090,0
|
|
20230530,184500,255872510,9090,9090,9090,9090,0
|
|
20230530,184400,255872510,9090,9090,9090,9090,0
|
|
20230530,184300,255872510,9090,9090,9090,9090,0
|
|
20230530,184200,255872510,9090,9090,9090,9090,0
|
|
20230530,184100,255872510,9090,9090,9090,9090,0
|
|
20230530,184000,255872510,9090,9090,9090,9090,0
|
|
20230530,183900,255872510,9090,9090,9090,9090,0
|
|
20230530,183800,255872510,9090,9090,9090,9090,0
|
|
20230530,183700,255872510,9090,9090,9090,9090,0
|
|
20230530,183600,255872510,9090,9090,9090,9090,0
|
|
20230530,183500,255872510,9090,9090,9090,9090,0
|
|
20230530,183400,255872510,9090,9090,9090,9090,0
|
|
20230530,183300,255872510,9090,9090,9090,9090,175
|
|
20230530,183200,255872510,9090,9090,9090,9090,0
|
|
20230530,183100,255872510,9090,9090,9090,9090,0
|
|
20230530,183000,255872510,9090,9090,9090,9090,0
|
|
20230530,182900,255872510,9090,9090,9090,9090,0
|
|
20230530,182800,255872510,9090,9090,9090,9090,0
|
|
20230530,182700,255872510,9090,9090,9090,9090,0
|
|
20230530,182600,255872510,9090,9090,9090,9090,0
|
|
20230530,182500,255872510,9090,9090,9090,9090,0
|
|
20230530,182400,255872510,9090,9090,9090,9090,0
|
|
20230530,182300,255872510,9090,9090,9090,9090,0
|
|
20230530,182200,255872510,9090,9090,9090,9090,0
|
|
20230530,182100,255872510,9090,9090,9090,9090,0
|
|
20230530,182000,255872510,9090,9090,9090,9090,0
|
|
20230530,181900,255872510,9090,9090,9090,9090,0
|
|
20230530,181800,255872510,9090,9090,9090,9090,0
|
|
20230530,181700,255872510,9090,9090,9090,9090,0
|
|
20230530,181600,255872510,9090,9090,9090,9090,0
|
|
20230530,181500,255872510,9090,9090,9090,9090,0
|
|
20230530,181400,255872510,9090,9090,9090,9090,0
|
|
20230530,181300,255872510,9090,9090,9090,9090,0
|
|
20230530,181200,255872510,9090,9090,9090,9090,0
|
|
20230530,181100,255872510,9090,9090,9090,9090,0
|
|
20230530,181000,255872510,9090,9090,9090,9090,0
|
|
20230530,180900,255872510,9090,9090,9090,9090,0
|
|
20230530,180800,255872510,9090,9090,9090,9090,0
|
|
20230530,180700,255872510,9090,9090,9090,9090,0
|
|
20230530,180600,255872510,9090,9090,9090,9090,0
|
|
20230530,180500,255872510,9090,9090,9090,9090,0
|
|
20230530,180400,255872510,9090,9090,9090,9090,0
|
|
20230530,180300,255872510,9090,9090,9090,9090,175
|
|
20230530,180200,255872510,9090,9090,9090,9090,0
|
|
20230530,180100,255872510,9090,9090,9090,9090,0
|
|
20230530,180000,255872510,9090,9090,9090,9090,0
|
|
20230530,175900,255872510,9090,9090,9090,9090,0
|
|
20230530,175800,255872510,9090,9090,9090,9090,0
|
|
20230530,175700,255872510,9090,9090,9090,9090,0
|
|
20230530,175600,255872510,9090,9090,9090,9090,0
|
|
20230530,175500,255872510,9090,9090,9090,9090,0
|
|
20230530,175400,255872510,9090,9090,9090,9090,0
|
|
20230530,175300,255872510,9090,9090,9090,9090,0
|
|
20230530,175200,255872510,9090,9090,9090,9090,0
|
|
20230530,175100,255872510,9090,9090,9090,9090,0
|
|
20230530,175000,255872510,9090,9090,9090,9090,0
|
|
20230530,174900,255872510,9090,9090,9090,9090,0
|
|
20230530,174800,255872510,9090,9090,9090,9090,0
|
|
20230530,174700,255872510,9090,9090,9090,9090,0
|
|
20230530,174600,255872510,9090,9090,9090,9090,0
|
|
20230530,174500,255872510,9090,9090,9090,9090,0
|
|
20230530,174400,255872510,9090,9090,9090,9090,0
|
|
20230530,174300,255872510,9090,9090,9090,9090,0
|
|
20230530,174200,255872510,9090,9090,9090,9090,0
|
|
20230530,174100,255872510,9090,9090,9090,9090,0
|
|
20230530,174000,255872510,9090,9090,9090,9090,0
|
|
20230530,173900,255872510,9090,9090,9090,9090,0
|
|
20230530,173800,255872510,9090,9090,9090,9090,0
|
|
20230530,173700,255872510,9090,9090,9090,9090,0
|
|
20230530,173600,255872510,9090,9090,9090,9090,0
|
|
20230530,173500,255872510,9090,9090,9090,9090,0
|
|
20230530,173400,255872510,9090,9090,9090,9090,0
|
|
20230530,173300,255872510,9090,9090,9090,9090,175
|
|
20230530,173200,255872510,9090,9090,9090,9090,0
|
|
20230530,173100,255872510,9090,9090,9090,9090,0
|
|
20230530,173000,255872510,9090,9090,9090,9090,0
|
|
20230530,172900,255872510,9090,9090,9090,9090,0
|
|
20230530,172800,255872510,9090,9090,9090,9090,0
|
|
20230530,172700,255872510,9090,9090,9090,9090,0
|
|
20230530,172600,255872510,9090,9090,9090,9090,0
|
|
20230530,172500,255872510,9090,9090,9090,9090,0
|
|
20230530,172400,255872510,9090,9090,9090,9090,0
|
|
20230530,172300,255872510,9090,9090,9090,9090,0
|
|
20230530,172200,255872510,9090,9090,9090,9090,0
|
|
20230530,172100,255872510,9090,9090,9090,9090,0
|
|
20230530,172000,255872510,9090,9090,9090,9090,0
|
|
20230530,171900,255872510,9090,9090,9090,9090,0
|
|
20230530,171800,255872510,9090,9090,9090,9090,0
|
|
20230530,171700,255872510,9090,9090,9090,9090,0
|
|
20230530,171600,255872510,9090,9090,9090,9090,0
|
|
20230530,171500,255872510,9090,9090,9090,9090,0
|
|
20230530,171400,255872510,9090,9090,9090,9090,0
|
|
20230530,171300,255872510,9090,9090,9090,9090,0
|
|
20230530,171200,255872510,9090,9090,9090,9090,0
|
|
20230530,171100,255872510,9090,9090,9090,9090,0
|
|
20230530,171000,255872510,9090,9090,9090,9090,0
|
|
20230530,170900,255872510,9090,9090,9090,9090,0
|
|
20230530,170800,255872510,9090,9090,9090,9090,0
|
|
20230530,170700,255872510,9090,9090,9090,9090,0
|
|
20230530,170600,255872510,9090,9090,9090,9090,0
|
|
20230530,170500,255872510,9090,9090,9090,9090,0
|
|
20230530,170400,255872510,9090,9090,9090,9090,0
|
|
20230530,170300,255872510,9090,9090,9090,9090,175
|
|
20230530,170200,255872510,9090,9090,9090,9090,0
|
|
20230530,170100,255872510,9090,9090,9090,9090,0
|
|
20230530,170000,255872510,9090,9090,9090,9090,0
|
|
20230530,165900,255872510,9090,9090,9090,9090,0
|
|
20230530,165800,255872510,9090,9090,9090,9090,0
|
|
20230530,165700,255872510,9090,9090,9090,9090,0
|
|
20230530,165600,255872510,9090,9090,9090,9090,0
|
|
20230530,165500,255872510,9090,9090,9090,9090,0
|
|
20230530,165400,255872510,9090,9090,9090,9090,0
|
|
20230530,165300,255872510,9090,9090,9090,9090,0
|
|
20230530,165200,255872510,9090,9090,9090,9090,0
|
|
20230530,165100,255872510,9090,9090,9090,9090,0
|
|
20230530,165000,255872510,9090,9090,9090,9090,0
|
|
20230530,164900,255872510,9090,9090,9090,9090,0
|
|
20230530,164800,255872510,9090,9090,9090,9090,0
|
|
20230530,164700,255872510,9090,9090,9090,9090,0
|
|
20230530,164600,255872510,9090,9090,9090,9090,0
|
|
20230530,164500,255872510,9090,9090,9090,9090,0
|
|
20230530,164400,255872510,9090,9090,9090,9090,0
|
|
20230530,164300,255872510,9090,9090,9090,9090,0
|
|
20230530,164200,255872510,9090,9090,9090,9090,0
|
|
20230530,164100,255872510,9090,9090,9090,9090,0
|
|
20230530,164000,255872510,9090,9090,9090,9090,0
|
|
20230530,163900,255872510,9090,9090,9090,9090,0
|
|
20230530,163800,255872510,9090,9090,9090,9090,0
|
|
20230530,163700,255872510,9090,9090,9090,9090,0
|
|
20230530,163600,255872510,9090,9090,9090,9090,0
|
|
20230530,163500,255872510,9090,9090,9090,9090,0
|
|
20230530,163400,255872510,9090,9090,9090,9090,0
|
|
20230530,163300,255872510,9090,9090,9090,9090,175
|
|
20230530,163200,255872510,9090,9090,9090,9090,0
|
|
20230530,163100,255872510,9090,9090,9090,9090,0
|
|
20230530,163000,255872510,9090,9090,9090,9090,0
|
|
20230530,162900,255872510,9090,9090,9090,9090,0
|
|
20230530,162800,255872510,9090,9090,9090,9090,0
|
|
20230530,162700,255872510,9090,9090,9090,9090,0
|
|
20230530,162600,255872510,9090,9090,9090,9090,0
|
|
20230530,162500,255872510,9090,9090,9090,9090,0
|
|
20230530,162400,255872510,9090,9090,9090,9090,0
|
|
20230530,162300,255872510,9090,9090,9090,9090,0
|
|
20230530,162200,255872510,9090,9090,9090,9090,0
|
|
20230530,162100,255872510,9090,9090,9090,9090,0
|
|
20230530,162000,255872510,9090,9090,9090,9090,0
|
|
20230530,161900,255872510,9090,9090,9090,9090,0
|
|
20230530,161800,255872510,9090,9090,9090,9090,0
|
|
20230530,161700,255872510,9090,9090,9090,9090,0
|
|
20230530,161600,255872510,9090,9090,9090,9090,0
|
|
20230530,161500,255872510,9090,9090,9090,9090,0
|
|
20230530,161400,255872510,9090,9090,9090,9090,0
|
|
20230530,161300,255872510,9090,9090,9090,9090,0
|
|
20230530,161200,255872510,9090,9090,9090,9090,0
|
|
20230530,161100,255872510,9090,9090,9090,9090,0
|
|
20230530,161000,255872510,9090,9090,9090,9090,0
|
|
20230530,160900,255872510,9090,9090,9090,9090,0
|
|
20230530,160800,255872510,9090,9090,9090,9090,0
|
|
20230530,160700,255872510,9090,9090,9090,9090,0
|
|
20230530,160600,255872510,9090,9090,9090,9090,0
|
|
20230530,160500,255872510,9090,9090,9090,9090,0
|
|
20230530,160400,255872510,9090,9090,9090,9090,0
|
|
20230530,160300,255872510,9090,9090,9090,9090,175
|
|
20230530,160200,255872510,9090,9090,9090,9090,0
|
|
20230530,160100,255872510,9090,9090,9090,9090,0
|
|
20230530,160000,255872510,9090,9090,9090,9090,0
|
|
20230530,155900,255872510,9090,9090,9090,9090,0
|
|
20230530,155800,255872510,9090,9090,9090,9090,0
|
|
20230530,155700,255872510,9090,9090,9090,9090,0
|
|
20230530,155600,255872510,9090,9090,9090,9090,0
|
|
20230530,155500,255872510,9090,9090,9090,9090,0
|
|
20230530,155400,255872510,9090,9090,9090,9090,0
|
|
20230530,155300,255872510,9090,9090,9090,9090,0
|
|
20230530,155200,255872510,9090,9090,9090,9090,0
|
|
20230530,155100,255872510,9090,9090,9090,9090,0
|
|
20230530,155000,255872510,9090,9090,9090,9090,0
|
|
20230530,154900,255872510,9090,9090,9090,9090,0
|
|
20230530,154800,255872510,9090,9090,9090,9090,0
|
|
20230530,154700,255872510,9090,9090,9090,9090,0
|
|
20230530,154600,255872510,9090,9090,9090,9090,0
|
|
20230530,154500,255872510,9090,9090,9090,9090,0
|
|
20230530,154400,255872510,9090,9090,9090,9090,0
|
|
20230530,154300,255872510,9090,9090,9090,9090,0
|
|
20230530,154200,255872510,9090,9090,9090,9090,0
|
|
20230530,154100,255872510,9090,9090,9090,9090,0
|
|
20230530,154000,255872510,9090,9090,9090,9090,0
|
|
20230530,153900,255872510,9090,9090,9090,9090,0
|
|
20230530,153800,255872510,9090,9090,9090,9090,0
|
|
20230530,153700,255872510,9090,9090,9090,9090,0
|
|
20230530,153600,255872510,9090,9090,9090,9090,0
|
|
20230530,153500,255872510,9090,9090,9090,9090,0
|
|
20230530,153400,255872510,9090,9090,9090,9090,0
|
|
20230530,153300,255872510,9090,9090,9090,9090,175
|
|
20230530,153200,255872510,9090,9090,9090,9090,0
|
|
20230530,153100,255872510,9090,9090,9090,9090,0
|
|
20230530,153000,255872510,9090,9090,9090,9090,175
|
|
20230530,152900,254281760,9070,9070,9070,9070,0
|
|
20230530,152800,254281760,9070,9070,9070,9070,0
|
|
20230530,152700,254281760,9070,9070,9070,9070,0
|
|
20230530,152600,254281760,9070,9070,9070,9070,0
|
|
20230530,152500,254281760,9070,9070,9070,9070,0
|
|
20230530,152400,254281760,9070,9070,9070,9070,0
|
|
20230530,152300,254281760,9070,9070,9070,9070,0
|
|
20230530,152200,254281760,9070,9070,9070,9070,0
|
|
20230530,152100,254281760,9070,9070,9070,9070,0
|
|
20230530,152000,254281760,9070,9070,9070,9070,0
|
|
20230530,151900,254281760,9070,9070,9070,9070,0
|
|
20230530,151800,254281760,9070,9070,9070,9070,4
|
|
20230530,151700,254245480,9080,9080,9080,9080,8
|
|
20230530,151600,254172840,9070,9060,9090,9060,211
|
|
20230530,151500,252260890,9060,9070,9070,9040,1277
|
|
20230530,151400,240702890,9070,9070,9070,9070,2
|
|
20230530,151300,240684750,9070,9070,9070,9070,4
|
|
20230530,151200,240648470,9070,9070,9070,9070,3
|
|
20230530,151100,240621260,9070,9070,9070,9070,18
|
|
20230530,151000,240458000,9070,9070,9070,9070,38
|
|
20230530,150900,240113340,9070,9070,9070,9070,4
|
|
20230530,150800,240077060,9070,9070,9070,9070,4
|
|
20230530,150700,240040780,9070,9070,9080,9070,103
|
|
20230530,150600,239106560,9070,9070,9070,9070,16
|
|
20230530,150500,238961440,9070,9070,9070,9070,2
|
|
20230530,150400,238943300,9070,9070,9070,9070,4
|
|
20230530,150300,238907020,9070,9070,9070,9070,3
|
|
20230530,150200,238879810,9070,9070,9070,9070,3
|
|
20230530,150100,238852600,9080,9080,9080,9080,430
|
|
20230530,150000,234948200,9090,9090,9090,9090,7
|
|
20230530,145900,234884570,9090,9090,9090,9090,1
|
|
20230530,145800,234875480,9090,9090,9090,9090,9
|
|
20230530,145700,234793670,9090,9090,9090,9090,207
|
|
20230530,145600,232912040,9090,9080,9090,9080,102
|
|
20230530,145500,231985860,9090,9090,9090,9090,20
|
|
20230530,145400,231804060,9090,9090,9090,9090,213
|
|
20230530,145300,229867890,9080,9080,9080,9080,1
|
|
20230530,145200,229858810,9090,9090,9090,9090,0
|
|
20230530,145100,229858810,9090,9090,9090,9090,0
|
|
20230530,145000,229858810,9090,9090,9090,9090,0
|
|
20230530,144900,229858810,9090,9090,9090,9090,0
|
|
20230530,144800,229858810,9090,9090,9090,9090,0
|
|
20230530,144700,229858810,9090,9090,9090,9090,0
|
|
20230530,144600,229858810,9090,9090,9090,9090,0
|
|
20230530,144500,229858810,9090,9090,9090,9090,0
|
|
20230530,144400,229858810,9090,9090,9090,9090,0
|
|
20230530,144300,229858810,9090,9090,9090,9090,0
|
|
20230530,144200,229858810,9090,9090,9090,9090,0
|
|
20230530,144100,229858810,9090,9090,9090,9090,0
|
|
20230530,144000,229858810,9090,9090,9090,9090,0
|
|
20230530,143900,229858810,9090,9070,9090,9070,30
|
|
20230530,143800,229586210,9050,9050,9050,9050,0
|
|
20230530,143700,229586210,9050,9050,9050,9050,222
|
|
20230530,143600,227577110,9050,9050,9050,9050,217
|
|
20230530,143500,225613260,9040,9040,9040,9040,0
|
|
20230530,143400,225613260,9040,9040,9040,9040,0
|
|
20230530,143300,225613260,9040,9050,9050,9040,227
|
|
20230530,143200,223560270,9060,9060,9060,9060,0
|
|
20230530,143100,223560270,9060,9070,9070,9060,300
|
|
20230530,143000,220841060,9080,9080,9080,9080,0
|
|
20230530,142900,220841060,9080,9080,9080,9080,61
|
|
20230530,142800,220287180,9080,9080,9080,9080,0
|
|
20230530,142700,220287180,9080,9080,9080,9080,0
|
|
20230530,142600,220287180,9080,9080,9080,9080,0
|
|
20230530,142500,220287180,9080,9090,9090,9080,300
|
|
20230530,142400,217560970,9090,9090,9090,9090,8
|
|
20230530,142300,217488250,9090,9090,9090,9090,3
|
|
20230530,142200,217460980,9100,9100,9100,9100,0
|
|
20230530,142100,217460980,9100,9100,9100,9100,0
|
|
20230530,142000,217460980,9100,9100,9100,9100,0
|
|
20230530,141900,217460980,9100,9100,9100,9100,0
|
|
20230530,141800,217460980,9100,9100,9100,9100,0
|
|
20230530,141700,217460980,9100,9100,9100,9100,0
|
|
20230530,141600,217460980,9100,9100,9100,9100,0
|
|
20230530,141500,217460980,9100,9100,9100,9100,5
|
|
20230530,141400,217415480,9100,9100,9100,9100,0
|
|
20230530,141300,217415480,9100,9090,9100,9090,1363
|
|
20230530,141200,205015810,9090,9090,9090,9090,0
|
|
20230530,141100,205015810,9090,9090,9090,9090,0
|
|
20230530,141000,205015810,9090,9090,9090,9090,0
|
|
20230530,140900,205015810,9090,9090,9090,9090,0
|
|
20230530,140800,205015810,9090,9090,9090,9090,0
|
|
20230530,140700,205015810,9090,9090,9090,9090,0
|
|
20230530,140600,205015810,9090,9090,9090,9090,0
|
|
20230530,140500,205015810,9090,9090,9090,9090,0
|
|
20230530,140400,205015810,9090,9090,9090,9090,0
|
|
20230530,140300,205015810,9090,9090,9090,9090,0
|
|
20230530,140200,205015810,9090,9090,9090,9090,0
|
|
20230530,140100,205015810,9090,9080,9090,9080,415
|
|
20230530,140000,201247460,9080,9080,9080,9080,1
|
|
20230530,135900,201238380,9080,9080,9080,9080,0
|
|
20230530,135800,201238380,9080,9080,9080,9080,0
|
|
20230530,135700,201238380,9080,9080,9080,9080,3
|
|
20230530,135600,201211140,9080,9080,9080,9080,10
|
|
20230530,135500,201120340,9080,9080,9080,9080,0
|
|
20230530,135400,201120340,9080,9080,9080,9080,0
|
|
20230530,135300,201120340,9080,9080,9080,9080,0
|
|
20230530,135200,201120340,9080,9080,9080,9080,2
|
|
20230530,135100,201102180,9080,9080,9080,9080,3
|
|
20230530,135000,201074940,9070,9070,9070,9070,0
|
|
20230530,134900,201074940,9070,9070,9070,9070,0
|
|
20230530,134800,201074940,9070,9070,9070,9070,0
|
|
20230530,134700,201074940,9070,9070,9070,9070,0
|
|
20230530,134600,201074940,9070,9070,9070,9070,0
|
|
20230530,134500,201074940,9070,9070,9070,9070,29
|
|
20230530,134400,200811910,9070,9070,9070,9070,21
|
|
20230530,134300,200621440,9060,9060,9060,9060,0
|
|
20230530,134200,200621440,9060,9060,9060,9060,0
|
|
20230530,134100,200621440,9060,9060,9060,9060,0
|
|
20230530,134000,200621440,9060,9060,9060,9060,0
|
|
20230530,133900,200621440,9060,9060,9060,9060,0
|
|
20230530,133800,200621440,9060,9060,9060,9060,0
|
|
20230530,133700,200621440,9060,9060,9060,9060,0
|
|
20230530,133600,200621440,9060,9060,9060,9060,0
|
|
20230530,133500,200621440,9060,9060,9060,9060,0
|
|
20230530,133400,200621440,9060,9060,9060,9060,0
|
|
20230530,133300,200621440,9060,9060,9060,9060,0
|
|
20230530,133200,200621440,9060,9060,9060,9060,0
|
|
20230530,133100,200621440,9060,9060,9060,9060,0
|
|
20230530,133000,200621440,9060,9060,9060,9060,2
|
|
20230530,132900,200603320,9080,9080,9080,9080,0
|
|
20230530,132800,200603320,9080,9080,9080,9080,0
|
|
20230530,132700,200603320,9080,9080,9080,9080,300
|
|
20230530,132600,197879320,9070,9070,9070,9070,0
|
|
20230530,132500,197879320,9070,9070,9070,9070,2
|
|
20230530,132400,197861180,9080,9080,9080,9080,1000
|
|
20230530,132300,188781180,9080,9070,9080,9070,200
|
|
20230530,132200,186966840,9040,9040,9040,9040,0
|
|
20230530,132100,186966840,9040,9040,9040,9040,0
|
|
20230530,132000,186966840,9040,9040,9040,9040,0
|
|
20230530,131900,186966840,9040,9040,9040,9040,0
|
|
20230530,131800,186966840,9040,9040,9040,9040,365
|
|
20230530,131700,183667240,9040,9040,9040,9040,1
|
|
20230530,131600,183658200,9040,9040,9040,9040,0
|
|
20230530,131500,183658200,9040,9040,9040,9040,180
|
|
20230530,131400,182031000,9070,9070,9070,9070,0
|
|
20230530,131300,182031000,9070,9070,9070,9070,8
|
|
20230530,131200,181958440,9070,9070,9070,9070,0
|
|
20230530,131100,181958440,9070,9070,9070,9070,0
|
|
20230530,131000,181958440,9070,9070,9070,9070,30
|
|
20230530,130900,181686340,9050,9050,9050,9050,0
|
|
20230530,130800,181686340,9050,9050,9050,9050,15
|
|
20230530,130700,181550590,9050,9050,9050,9050,50
|
|
20230530,130600,181098090,9070,9070,9070,9070,0
|
|
20230530,130500,181098090,9070,9070,9070,9070,2
|
|
20230530,130400,181079950,9070,9070,9070,9070,0
|
|
20230530,130300,181079950,9070,9070,9070,9070,0
|
|
20230530,130200,181079950,9070,9070,9070,9070,0
|
|
20230530,130100,181079950,9070,9070,9070,9070,0
|
|
20230530,130000,181079950,9070,9070,9070,9070,0
|
|
20230530,125900,181079950,9070,9070,9070,9070,0
|
|
20230530,125800,181079950,9070,9070,9070,9070,0
|
|
20230530,125700,181079950,9070,9070,9070,9070,40
|
|
20230530,125600,180717150,9050,9050,9050,9050,0
|
|
20230530,125500,180717150,9050,9050,9050,9050,5
|
|
20230530,125400,180671900,9050,9050,9050,9050,0
|
|
20230530,125300,180671900,9050,9050,9050,9050,0
|
|
20230530,125200,180671900,9050,9050,9050,9050,0
|
|
20230530,125100,180671900,9050,9050,9050,9050,5
|
|
20230530,125000,180626650,9050,9050,9050,9050,0
|
|
20230530,124900,180626650,9050,9050,9050,9050,1
|
|
20230530,124800,180617600,9060,9060,9060,9060,0
|
|
20230530,124700,180617600,9060,9060,9060,9060,17
|
|
20230530,124600,180463580,9060,9060,9060,9060,0
|
|
20230530,124500,180463580,9060,9060,9060,9060,44
|
|
20230530,124400,180064940,9060,9060,9060,9060,26
|
|
20230530,124300,179829380,9060,9060,9060,9060,0
|
|
20230530,124200,179829380,9060,9060,9060,9060,0
|
|
20230530,124100,179829380,9060,9060,9060,9060,0
|
|
20230530,124000,179829380,9060,9060,9060,9060,0
|
|
20230530,123900,179829380,9060,9060,9060,9060,14
|
|
20230530,123800,179702540,9060,9060,9060,9060,32
|
|
20230530,123700,179412620,9060,9060,9060,9060,90
|
|
20230530,123600,178597220,9050,9050,9050,9050,0
|
|
20230530,123500,178597220,9050,9050,9050,9050,80
|
|
20230530,123400,177873220,9050,9050,9050,9050,140
|
|
20230530,123300,176606220,9050,9050,9050,9050,24
|
|
20230530,123200,176389020,9040,9040,9040,9040,0
|
|
20230530,123100,176389020,9040,9040,9040,9040,92
|
|
20230530,123000,175557340,9040,9040,9040,9040,0
|
|
20230530,122900,175557340,9040,9040,9040,9040,0
|
|
20230530,122800,175557340,9040,9040,9040,9040,20
|
|
20230530,122700,175376540,9060,9060,9060,9060,0
|
|
20230530,122600,175376540,9060,9060,9060,9060,0
|
|
20230530,122500,175376540,9060,9060,9060,9060,0
|
|
20230530,122400,175376540,9060,9060,9060,9060,0
|
|
20230530,122300,175376540,9060,9060,9060,9060,0
|
|
20230530,122200,175376540,9060,9060,9060,9060,0
|
|
20230530,122100,175376540,9060,9060,9060,9060,0
|
|
20230530,122000,175376540,9060,9060,9060,9060,0
|
|
20230530,121900,175376540,9060,9060,9060,9060,0
|
|
20230530,121800,175376540,9060,9060,9060,9060,8
|
|
20230530,121700,175304060,9040,9040,9040,9040,0
|
|
20230530,121600,175304060,9040,9040,9040,9040,42
|
|
20230530,121500,174924380,9040,9040,9040,9040,0
|
|
20230530,121400,174924380,9040,9040,9040,9040,400
|
|
20230530,121300,171308380,9040,9040,9040,9040,327
|
|
20230530,121200,168352300,9040,9040,9040,9040,0
|
|
20230530,121100,168352300,9040,9040,9040,9040,0
|
|
20230530,121000,168352300,9040,9040,9040,9040,0
|
|
20230530,120900,168352300,9040,9040,9040,9040,25
|
|
20230530,120800,168126300,9040,9040,9040,9040,167
|
|
20230530,120700,166616620,9040,9040,9040,9040,61
|
|
20230530,120600,166065180,9030,9030,9030,9030,0
|
|
20230530,120500,166065180,9030,9030,9030,9030,0
|
|
20230530,120400,166065180,9030,9040,9040,9030,28
|
|
20230530,120300,165812080,9040,9040,9040,9040,104
|
|
20230530,120200,164871920,9040,9040,9040,9040,0
|
|
20230530,120100,164871920,9040,9040,9040,9040,26
|
|
20230530,120000,164636880,9030,9030,9030,9030,0
|
|
20230530,115900,164636880,9030,9030,9030,9030,0
|
|
20230530,115800,164636880,9030,9030,9030,9030,0
|
|
20230530,115700,164636880,9030,9030,9030,9030,50
|
|
20230530,115600,164185380,9030,9030,9030,9030,0
|
|
20230530,115500,164185380,9030,9030,9030,9030,0
|
|
20230530,115400,164185380,9030,9030,9030,9030,0
|
|
20230530,115300,164185380,9030,9030,9030,9030,0
|
|
20230530,115200,164185380,9030,9030,9030,9030,0
|
|
20230530,115100,164185380,9030,9040,9040,9030,3
|
|
20230530,115000,164158270,9040,9040,9040,9040,0
|
|
20230530,114900,164158270,9040,9040,9040,9040,276
|
|
20230530,114800,161663230,9040,9040,9040,9040,445
|
|
20230530,114700,157640430,9040,9040,9040,9040,0
|
|
20230530,114600,157640430,9040,9040,9040,9040,0
|
|
20230530,114500,157640430,9040,9040,9040,9040,0
|
|
20230530,114400,157640430,9040,9040,9040,9040,102
|
|
20230530,114300,156718350,9040,9040,9040,9040,0
|
|
20230530,114200,156718350,9040,9040,9040,9040,0
|
|
20230530,114100,156718350,9040,9040,9040,9040,0
|
|
20230530,114000,156718350,9040,9040,9040,9040,20
|
|
20230530,113900,156537550,9040,9040,9040,9040,610
|
|
20230530,113800,151023150,9030,9040,9040,9030,149
|
|
20230530,113700,149677010,9040,9050,9050,9040,600
|
|
20230530,113600,144252480,9050,9050,9050,9050,15
|
|
20230530,113500,144116730,9070,9070,9070,9070,0
|
|
20230530,113400,144116730,9070,9070,9070,9070,0
|
|
20230530,113300,144116730,9070,9070,9070,9070,0
|
|
20230530,113200,144116730,9070,9070,9070,9070,0
|
|
20230530,113100,144116730,9070,9070,9070,9070,0
|
|
20230530,113000,144116730,9070,9070,9070,9070,0
|
|
20230530,112900,144116730,9070,9070,9070,9070,0
|
|
20230530,112800,144116730,9070,9070,9070,9070,0
|
|
20230530,112700,144116730,9070,9070,9070,9070,0
|
|
20230530,112600,144116730,9070,9070,9070,9070,0
|
|
20230530,112500,144116730,9070,9070,9070,9070,0
|
|
20230530,112400,144116730,9070,9070,9070,9070,1
|
|
20230530,112300,144107660,9050,9050,9050,9050,0
|
|
20230530,112200,144107660,9050,9050,9050,9050,0
|
|
20230530,112100,144107660,9050,9050,9050,9050,8
|
|
20230530,112000,144035260,9050,9050,9050,9050,0
|
|
20230530,111900,144035260,9050,9050,9050,9050,0
|
|
20230530,111800,144035260,9050,9050,9050,9050,3
|
|
20230530,111700,144008110,9050,9050,9050,9050,5
|
|
20230530,111600,143962860,9050,9050,9050,9050,0
|
|
20230530,111500,143962860,9050,9050,9050,9050,0
|
|
20230530,111400,143962860,9050,9050,9050,9050,5
|
|
20230530,111300,143917610,9040,9040,9040,9040,0
|
|
20230530,111200,143917610,9040,9040,9040,9040,0
|
|
20230530,111100,143917610,9040,9040,9040,9040,0
|
|
20230530,111000,143917610,9040,9040,9040,9040,0
|
|
20230530,110900,143917610,9040,9040,9040,9040,0
|
|
20230530,110800,143917610,9040,9040,9040,9040,0
|
|
20230530,110700,143917610,9040,9040,9040,9040,0
|
|
20230530,110600,143917610,9040,9040,9040,9040,0
|
|
20230530,110500,143917610,9040,9040,9040,9040,0
|
|
20230530,110400,143917610,9040,9040,9040,9040,0
|
|
20230530,110300,143917610,9040,9040,9040,9040,0
|
|
20230530,110200,143917610,9040,9040,9040,9040,0
|
|
20230530,110100,143917610,9040,9040,9040,9040,0
|
|
20230530,110000,143917610,9040,9040,9040,9040,0
|
|
20230530,105900,143917610,9040,9040,9040,9040,0
|
|
20230530,105800,143917610,9040,9040,9040,9040,0
|
|
20230530,105700,143917610,9040,9040,9040,9040,0
|
|
20230530,105600,143917610,9040,9040,9040,9040,0
|
|
20230530,105500,143917610,9040,9040,9040,9040,0
|
|
20230530,105400,143917610,9040,9040,9040,9040,0
|
|
20230530,105300,143917610,9040,9040,9040,9040,94
|
|
20230530,105200,143067850,9040,9040,9040,9040,0
|
|
20230530,105100,143067850,9040,9040,9040,9040,0
|
|
20230530,105000,143067850,9040,9040,9040,9040,0
|
|
20230530,104900,143067850,9040,9040,9040,9040,50
|
|
20230530,104800,142615850,9040,9040,9040,9040,280
|
|
20230530,104700,140084650,9040,9050,9050,9040,397
|
|
20230530,104600,136495160,9050,9050,9050,9050,0
|
|
20230530,104500,136495160,9050,9060,9060,9050,546
|
|
20230530,104400,131553570,9060,9060,9060,9060,0
|
|
20230530,104300,131553570,9060,9060,9060,9060,0
|
|
20230530,104200,131553570,9060,9060,9060,9060,8
|
|
20230530,104100,131481090,9060,9060,9060,9060,0
|
|
20230530,104000,131481090,9060,9060,9060,9060,0
|
|
20230530,103900,131481090,9060,9060,9060,9060,0
|
|
20230530,103800,131481090,9060,9060,9060,9060,0
|
|
20230530,103700,131481090,9060,9060,9060,9060,50
|
|
20230530,103600,131028090,9060,9060,9060,9060,100
|
|
20230530,103500,130122090,9070,9070,9070,9070,0
|
|
20230530,103400,130122090,9070,9070,9070,9070,0
|
|
20230530,103300,130122090,9070,9070,9070,9070,0
|
|
20230530,103200,130122090,9070,9070,9070,9070,100
|
|
20230530,103100,129215090,9070,9070,9070,9070,0
|
|
20230530,103000,129215090,9070,9070,9070,9070,200
|
|
20230530,102900,127401090,9060,9060,9060,9060,409
|
|
20230530,102800,123695550,9050,9050,9050,9050,0
|
|
20230530,102700,123695550,9050,9050,9050,9050,0
|
|
20230530,102600,123695550,9050,9050,9050,9050,90
|
|
20230530,102500,122881050,9050,9050,9050,9050,0
|
|
20230530,102400,122881050,9050,9050,9050,9050,0
|
|
20230530,102300,122881050,9050,9050,9050,9050,0
|
|
20230530,102200,122881050,9050,9050,9050,9050,100
|
|
20230530,102100,121976050,9050,9050,9050,9050,0
|
|
20230530,102000,121976050,9050,9050,9050,9050,0
|
|
20230530,101900,121976050,9050,9050,9050,9050,73
|
|
20230530,101800,121315400,9050,9050,9050,9050,100
|
|
20230530,101700,120410400,9050,9060,9060,9050,103
|
|
20230530,101600,119478220,9060,9050,9060,9050,320
|
|
20230530,101500,116582190,9050,9050,9050,9050,0
|
|
20230530,101400,116582190,9050,9050,9050,9050,580
|
|
20230530,101300,111333190,9050,9050,9050,9050,170
|
|
20230530,101200,109794690,9050,9050,9050,9050,30
|
|
20230530,101100,109523190,9040,9040,9040,9040,200
|
|
20230530,101000,107715190,9040,9040,9040,9040,0
|
|
20230530,100900,107715190,9040,9040,9040,9040,370
|
|
20230530,100800,104370390,9040,9050,9050,9040,1168
|
|
20230530,100700,93801990,9060,9060,9060,9060,0
|
|
20230530,100600,93801990,9060,9060,9060,9060,0
|
|
20230530,100500,93801990,9060,9060,9060,9060,0
|
|
20230530,100400,93801990,9060,9060,9060,9060,39
|
|
20230530,100300,93448650,9060,9060,9060,9060,25
|
|
20230530,100200,93222150,9060,9060,9060,9060,0
|
|
20230530,100100,93222150,9060,9060,9060,9060,736
|
|
20230530,100000,86553990,9050,9050,9050,9050,122
|
|
20230530,095900,85449890,9050,9050,9050,9050,606
|
|
20230530,095800,79965590,9060,9060,9060,9060,16
|
|
20230530,095700,79820630,9060,9060,9060,9060,70
|
|
20230530,095600,79186430,9060,9060,9060,9060,0
|
|
20230530,095500,79186430,9060,9060,9060,9060,53
|
|
20230530,095400,78706250,9080,9080,9080,9080,0
|
|
20230530,095300,78706250,9080,9070,9080,9070,1005
|
|
20230530,095200,69581280,9050,9050,9050,9050,248
|
|
20230530,095100,67336880,9050,9060,9060,9050,457
|
|
20230530,095000,63198360,9070,9070,9070,9070,0
|
|
20230530,094900,63198360,9070,9070,9070,9070,64
|
|
20230530,094800,62617880,9060,9060,9060,9060,0
|
|
20230530,094700,62617880,9060,9060,9060,9060,0
|
|
20230530,094600,62617880,9060,9060,9060,9060,0
|
|
20230530,094500,62617880,9060,9070,9070,9060,198
|
|
20230530,094400,60823400,9080,9080,9080,9080,0
|
|
20230530,094300,60823400,9080,9080,9080,9080,0
|
|
20230530,094200,60823400,9080,9080,9080,9080,2
|
|
20230530,094100,60805240,9060,9060,9060,9060,35
|
|
20230530,094000,60488140,9080,9080,9080,9080,0
|
|
20230530,093900,60488140,9080,9080,9080,9080,2
|
|
20230530,093800,60469980,9070,9070,9070,9070,0
|
|
20230530,093700,60469980,9070,9070,9070,9070,0
|
|
20230530,093600,60469980,9070,9070,9070,9070,1
|
|
20230530,093500,60460910,9070,9070,9070,9070,83
|
|
20230530,093400,59708100,9060,9060,9060,9060,104
|
|
20230530,093300,58765860,9060,9060,9060,9060,1
|
|
20230530,093200,58756800,9040,9040,9040,9040,0
|
|
20230530,093100,58756800,9040,9040,9040,9040,0
|
|
20230530,093000,58756800,9040,9040,9040,9040,80
|
|
20230530,092900,58033600,9040,9040,9040,9040,374
|
|
20230530,092800,54652640,9040,9040,9040,9040,2
|
|
20230530,092700,54634560,9040,9040,9040,9040,0
|
|
20230530,092600,54634560,9040,9040,9040,9040,0
|
|
20230530,092500,54634560,9040,9040,9040,9040,0
|
|
20230530,092400,54634560,9040,9060,9070,9040,37
|
|
20230530,092300,54300000,9040,9060,9060,9040,2
|
|
20230530,092200,54281900,9040,9040,9040,9040,2131
|
|
20230530,092100,35017660,9040,9050,9050,9040,93
|
|
20230530,092000,34176850,9050,9050,9050,9050,160
|
|
20230530,091900,32728850,9050,9060,9060,9040,305
|
|
20230530,091800,29968550,9070,9070,9070,9070,14
|
|
20230530,091700,29841570,9070,9070,9070,9070,30
|
|
20230530,091600,29569470,9070,9070,9070,9070,0
|
|
20230530,091500,29569470,9070,9070,9070,9070,2
|
|
20230530,091400,29551330,9070,9070,9070,9070,1
|
|
20230530,091300,29542260,9060,9060,9060,9060,0
|
|
20230530,091200,29542260,9060,9060,9060,9060,161
|
|
20230530,091100,28083600,9060,9060,9060,9060,0
|
|
20230530,091000,28083600,9060,9060,9060,9060,89
|
|
20230530,090900,27277260,9040,9040,9040,9040,895
|
|
20230530,090800,19186460,9050,9060,9060,9050,617
|
|
20230530,090700,13600710,9060,9060,9060,9060,0
|
|
20230530,090600,13600710,9060,9090,9090,9060,245
|
|
20230530,090500,11376860,9160,9160,9160,9160,106
|
|
20230530,090400,10405900,9180,9180,9180,9180,0
|
|
20230530,090300,10405900,9180,9180,9180,9180,0
|
|
20230530,090200,10405900,9180,9180,9180,9180,205
|
|
20230530,090100,8524000,9180,9100,9180,9100,201
|
|
20230530,090000,6678900,9050,9050,9050,9050,738
|